Mercados españoles cerrados

First Trust Preferred Securities and Income Fund (FPEIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,44+0,01 (+0,05%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202419,4419,4419,4419,4419,44-
20 jun 202419,4319,4319,4319,4319,43-
18 jun 202419,4319,4319,4319,4319,43-
17 jun 202419,4019,4019,4019,4019,40-
14 jun 202419,4219,4219,4219,4219,42-
13 jun 202419,4519,4519,4519,4519,45-
12 jun 202419,4419,4419,4419,4419,44-
11 jun 202419,3819,3819,3819,3819,38-
10 jun 202419,3919,3919,3919,3919,39-
07 jun 202419,4119,4119,4119,4119,41-
06 jun 202419,4619,4619,4619,4619,46-
05 jun 202419,4419,4419,4419,4419,44-
04 jun 202419,4419,4419,4419,4419,44-
03 jun 202419,4419,4419,4419,4419,44-
31 may 202419,4019,4019,4019,4019,40-
30 may 202419,3519,3519,3519,3519,35-
29 may 202419,3419,3419,3419,3419,34-
28 may 202419,4019,4019,4019,4019,40-
24 may 202419,3719,3719,3719,3719,37-
23 may 202419,3519,3519,3519,3519,35-
22 may 202419,3819,3819,3819,3819,38-
21 may 202419,4019,4019,4019,4019,40-
20 may 202419,4119,4119,4119,4119,41-
17 may 202419,4119,4119,4119,4119,41-
16 may 202419,4019,4019,4019,4019,40-
15 may 202419,3819,3819,3819,3819,38-
14 may 202419,3219,3219,3219,3219,32-
13 may 202419,3219,3219,3219,3219,32-
10 may 202419,3119,3119,3119,3119,31-
09 may 202419,2919,2919,2919,2919,29-
08 may 202419,2819,2819,2819,2819,28-
07 may 202419,3219,3219,3219,3219,32-
06 may 202419,2919,2919,2919,2919,29-
03 may 202419,2619,2619,2619,2619,26-
02 may 202419,1919,1919,1919,1919,19-
01 may 202419,1419,1419,1419,1419,14-
30 abr 202419,1119,1119,1119,1119,11-
29 abr 202419,1419,1419,1419,1419,14-
26 abr 202419,0919,0919,0919,0919,09-
25 abr 202419,0719,0719,0719,0719,07-
24 abr 202419,1219,1219,1219,1219,12-
23 abr 202419,1319,1319,1319,1319,13-
22 abr 202419,0819,0819,0819,0819,08-
19 abr 202419,0519,0519,0519,0519,05-
18 abr 202419,0519,0519,0519,0519,05-
17 abr 202419,0719,0719,0719,0719,07-
16 abr 202419,0319,0319,0319,0319,03-
15 abr 202419,1119,1119,1119,1119,11-
12 abr 202419,2119,2119,2119,2119,21-
11 abr 202419,2319,2319,2319,2319,23-
10 abr 202419,2719,2719,2719,2719,27-
09 abr 202419,3519,3519,3519,3519,35-
08 abr 202419,3519,3519,3519,3519,35-
05 abr 202419,3519,3519,3519,3519,35-
04 abr 202419,3719,3719,3719,3719,37-
03 abr 202419,3619,3619,3619,3619,36-
02 abr 202419,3519,3519,3519,3519,35-
01 abr 202419,4119,4119,4119,4119,41-
28 mar 202419,4019,4019,4019,4019,40-
27 mar 202419,4219,4219,4219,4219,42-
26 mar 202419,4019,4019,4019,4019,40-
25 mar 202419,4019,4019,4019,4019,40-
22 mar 202419,4119,4119,4119,4119,41-
21 mar 202419,4119,4119,4119,4119,41-
20 mar 202419,3519,3519,3519,3519,35-
19 mar 202419,3219,3219,3219,3219,32-
18 mar 202419,3019,3019,3019,3019,30-
15 mar 202419,2819,2819,2819,2819,28-
14 mar 202419,2919,2919,2919,2919,29-
13 mar 202419,3119,3119,3119,3119,31-
12 mar 202419,2919,2919,2919,2919,29-
11 mar 202419,2819,2819,2819,2819,28-
08 mar 202419,2919,2919,2919,2919,29-
07 mar 202419,2519,2519,2519,2519,25-
06 mar 202419,2119,2119,2119,2119,21-
05 mar 202419,1719,1719,1719,1719,17-
04 mar 202419,1819,1819,1819,1819,18-
01 mar 202419,1719,1719,1719,1719,17-
29 feb 202419,1819,1819,1819,1819,18-
28 feb 202419,1719,1719,1719,1719,17-
27 feb 202419,1819,1819,1819,1819,18-
26 feb 202419,1819,1819,1819,1819,18-
23 feb 202419,1819,1819,1819,1819,18-
22 feb 202419,1419,1419,1419,1419,14-
21 feb 202419,0919,0919,0919,0919,09-
20 feb 202419,0719,0719,0719,0719,07-
16 feb 202419,0519,0519,0519,0519,05-
15 feb 202419,0719,0719,0719,0719,07-
14 feb 202419,0419,0419,0419,0419,04-
13 feb 202419,0219,0219,0219,0219,02-
12 feb 202419,0919,0919,0919,0919,09-
09 feb 202419,0519,0519,0519,0519,05-
08 feb 202419,0419,0419,0419,0419,04-
07 feb 202419,0319,0319,0319,0319,03-
06 feb 202419,0419,0419,0419,0419,04-
05 feb 202419,0319,0319,0319,0319,03-
02 feb 202419,1119,1119,1119,1119,11-
01 feb 202419,1119,1119,1119,1119,11-
31 ene 202419,1119,1119,1119,1119,11-
31 ene 20240.093 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...